Mercados españoles cerrados en 38 mins

Pfizer Inc. (PFE.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,00+0,59 (+2,17%)
A partir del 04:23PM CEST. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202427,5728,0627,4428,0028,0013.834
17 jul 202427,0027,6626,8327,4127,4111.931
16 jul 202426,8127,0826,7327,0027,003410
15 jul 202426,6926,8026,4426,6726,674049
12 jul 202426,4526,6726,4526,6126,614792
11 jul 202426,1427,5026,1426,4226,4212.621
10 jul 202425,6826,0025,6025,9325,933545
09 jul 202425,8125,8725,2525,5525,552166
08 jul 202425,8926,0325,7125,7425,749716
05 jul 202426,0826,0825,6325,8225,827797
04 jul 202425,7026,0825,7025,9025,908016
03 jul 202425,8825,9725,6225,8025,8015.053
02 jul 202426,2426,3325,9225,9625,966700
01 jul 202426,0126,5426,0026,3726,376519
28 jun 202425,9026,0925,9026,0726,078218
27 jun 202425,6525,9625,5825,9625,963553
26 jun 202426,1026,2425,6025,7225,728553
25 jun 202426,4426,5226,0926,1326,1311.123
24 jun 202425,9126,2525,8125,9925,996626
21 jun 202426,0026,0525,8225,8825,884110
20 jun 202425,5326,0725,5126,0626,0619.558
19 jun 202425,5525,5725,4225,5025,504646
18 jun 202425,0825,5025,0825,5025,505853
17 jun 202425,9125,9125,0825,1025,105764
14 jun 202425,7125,9225,6925,8025,806927
13 jun 202425,5225,7725,3025,7525,7511.647
12 jun 202426,0626,1725,5025,6525,652717
11 jun 202426,0426,3226,0426,1126,115765
10 jun 202426,5326,6725,9826,1626,1611.430
07 jun 202426,6026,8526,4626,8526,855566
06 jun 202427,2127,2126,5326,5326,5311.201
05 jun 202427,2027,2526,8927,0027,0012.548
04 jun 202426,8327,2726,8327,0827,0814.017
03 jun 202426,5826,9726,3026,9126,919623
31 may 202426,0526,4426,0026,2226,227991
30 may 202425,6625,9125,6625,9125,912688
29 may 202426,0626,1525,6025,8325,835551
28 may 202426,6826,6825,8925,8925,8911.592
27 may 202426,6826,8026,5526,6926,6913.118
24 may 202426,5026,5426,4226,5026,503425
23 may 202427,5027,5926,5926,6126,6122.781
22 may 202426,2727,3126,2327,3127,3118.307
21 may 202426,3026,3026,1126,2726,273544
20 may 202426,4526,4526,3026,3026,304738
17 may 202426,6426,8026,2826,3026,302024
16 may 202426,5326,6426,4026,6226,626003
15 may 202426,3326,6526,1926,5526,558068
14 may 202426,3126,4126,1426,1426,147389
13 may 202426,0126,5025,8126,2526,2523.578
10 may 202426,1926,1926,0126,0926,0913.298
09 may 202426,0126,2825,8826,0826,081430
09 may 20240.42 Dividendo
08 may 202425,6526,2825,6526,2825,8611.801
07 may 202426,2026,2925,7025,7025,297292
06 may 202425,8526,2025,8526,2025,7850.147
03 may 202425,9226,0625,6025,7125,306480
02 may 202425,3826,0525,2725,8325,4211.652
30 abr 202424,0524,1723,9523,9923,613894
29 abr 202423,8924,0823,8023,9023,5211.246
26 abr 202423,7023,8323,5723,8123,436979
25 abr 202424,4124,5623,6823,6823,317654
24 abr 202424,6724,7224,4124,5024,101899
23 abr 202424,7024,7824,5124,5824,1914.206
22 abr 202424,3924,8024,3924,6624,2618.141
19 abr 202423,8224,2523,7524,2223,836728
18 abr 202423,8423,9323,7023,7423,368172
17 abr 202424,3224,3223,7823,8923,5014.381
16 abr 202424,3424,4424,3024,3023,915537
15 abr 202424,4124,5024,2424,3723,987439
12 abr 202424,7324,7424,5024,5024,115892
11 abr 202424,5524,6024,4424,5524,153967
10 abr 202424,6124,7024,3324,5224,1313.082
09 abr 202424,5025,1624,5024,6424,247197
08 abr 202424,6924,6924,5024,5024,1111.408
05 abr 202424,6524,8024,4224,4224,037312
04 abr 202425,1125,1724,6424,6424,2415.729
03 abr 202425,5025,6125,2425,2424,8310.064
02 abr 202425,9225,9225,5525,5925,188767
28 mar 202425,5526,0025,5525,8025,3913.763
27 mar 202425,5025,8025,5025,6025,196395
26 mar 202425,3025,5025,2025,4525,0411.206
25 mar 202425,5025,5025,1025,3024,908698
22 mar 202425,5525,8025,3525,4024,998557
21 mar 202425,4525,7025,4025,6025,1910.701
20 mar 202425,4525,5025,2525,3524,945930
19 mar 202425,5525,6025,4025,4024,993891
18 mar 202425,6025,7025,4525,5525,144057
15 mar 202425,8025,9025,6025,6525,244530
14 mar 202425,8026,0025,6025,7025,295082
13 mar 202425,6526,2025,6525,8025,397230
12 mar 202425,9526,0025,4525,6025,197873
11 mar 202424,9025,9024,9025,9025,499404
08 mar 202424,5524,8024,5024,8024,407361
07 mar 202424,9025,1024,5024,5024,119558
06 mar 202424,1525,0024,0024,8524,457203
05 mar 202423,9024,3523,8024,2023,819718
04 mar 202424,5524,5523,6023,7523,3718.019
01 mar 202424,6524,7024,5024,5024,117426
29 feb 202424,9025,0024,7024,7024,318570
28 feb 202424,7525,1024,7525,0024,609725
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...